Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Titan Medical Inc
(NQ:
TMDI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 9, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2022
0.4200
0.5000
0.4002
0.4991
2,078,972
+0.11(+29.23%)
Nov 29, 2022
0.4000
0.4090
0.3800
0.3862
223,518
-0.02(-4.88%)
Nov 28, 2022
0.4100
0.4200
0.4000
0.4060
132,904
-0.01(-3.33%)
Nov 25, 2022
0.4200
0.4200
0.4000
0.4200
196,925
+0.00(+0.62%)
Nov 23, 2022
0.4100
0.4200
0.4018
0.4174
73,258
+0.01(+1.80%)
Nov 22, 2022
0.4000
0.4299
0.3950
0.4100
185,641
+0.02(+3.88%)
Nov 21, 2022
0.4100
0.4130
0.3900
0.3947
257,515
-0.01(-2.25%)
Nov 18, 2022
0.4398
0.4398
0.4000
0.4038
122,075
-0.02(-3.86%)
Nov 17, 2022
0.4200
0.4200
0.4000
0.4200
266,181
-0.00(-0.26%)
Nov 16, 2022
0.4298
0.4600
0.4150
0.4211
147,481
-0.01(-2.34%)
Nov 15, 2022
0.4400
0.4400
0.4100
0.4312
260,140
-0.01(-2.95%)
Nov 14, 2022
0.4200
0.4458
0.4123
0.4443
190,561
+0.03(+6.93%)
Nov 11, 2022
0.4300
0.4392
0.4000
0.4155
370,293
+0.01(+1.64%)
Nov 10, 2022
0.4340
0.4767
0.3900
0.4088
567,966
-0.04(-9.14%)
Nov 09, 2022
0.4650
0.4800
0.4401
0.4499
114,975
-0.01(-2.77%)
Nov 08, 2022
0.4555
0.4699
0.4462
0.4627
59,902
-0.01(-1.47%)
Nov 07, 2022
0.4679
0.4698
0.4450
0.4696
159,163
+0.00(+0.36%)
Nov 04, 2022
0.4621
0.4824
0.4621
0.4679
16,863
+0.01(+1.72%)
Nov 03, 2022
0.4800
0.4820
0.4600
0.4600
351,476
-0.01(-1.22%)
Nov 02, 2022
0.4800
0.4800
0.4600
0.4657
192,392
-0.00(-0.91%)
Nov 01, 2022
0.4537
0.4700
0.4537
0.4700
147,874
+0.02(+3.48%)
Oct 31, 2022
0.4500
0.4600
0.4449
0.4542
97,580
+0.00(+0.89%)
Oct 28, 2022
0.4600
0.4649
0.4500
0.4502
109,556
-0.01(-2.97%)
Oct 27, 2022
0.4600
0.4699
0.4500
0.4640
56,494
+0.01(+1.09%)
Oct 26, 2022
0.4562
0.4699
0.4400
0.4590
76,851
-0.00(-0.22%)
Oct 25, 2022
0.4250
0.4600
0.4250
0.4600
138,001
+0.03(+8.11%)
Oct 24, 2022
0.4300
0.4398
0.4150
0.4255
156,845
+0.00(+0.12%)
Oct 21, 2022
0.4100
0.4299
0.4071
0.4250
74,331
-0.00(-1.14%)
Oct 20, 2022
0.4140
0.4399
0.4136
0.4299
106,681
+0.02(+4.24%)
Oct 19, 2022
0.4106
0.4200
0.4100
0.4124
53,021
-0.00(-0.96%)
Oct 18, 2022
0.4330
0.4388
0.4100
0.4164
111,926
-0.01(-2.07%)
Oct 17, 2022
0.4400
0.4400
0.4112
0.4252
80,144
-0.01(-3.30%)
Oct 14, 2022
0.4400
0.4400
0.4003
0.4397
106,738
-0.00(-0.02%)
Oct 13, 2022
0.4143
0.4399
0.4022
0.4398
128,451
+0.03(+6.15%)
Oct 12, 2022
0.4288
0.4290
0.4102
0.4143
42,890
-0.01(-1.61%)
Oct 11, 2022
0.4800
0.4800
0.4128
0.4211
164,095
+0.02(+5.20%)
Oct 10, 2022
0.4300
0.4712
0.3906
0.4003
386,607
-0.05(-11.69%)
Oct 07, 2022
0.4720
0.4720
0.4000
0.4533
106,269
-0.02(-3.92%)
Oct 06, 2022
0.4800
0.4800
0.4472
0.4718
45,158
-0.00(-0.13%)
Oct 05, 2022
0.4400
0.4798
0.4400
0.4724
127,710
+0.01(+2.96%)
Oct 04, 2022
0.4466
0.4600
0.4460
0.4588
77,052
+0.01(+2.73%)
Oct 03, 2022
0.4500
0.4599
0.4400
0.4466
87,396
-0.00(-0.78%)
Sep 30, 2022
0.4462
0.4599
0.4450
0.4501
47,193
-0.01(-2.15%)
Sep 29, 2022
0.4500
0.4686
0.4402
0.4600
136,612
+0.01(+1.77%)
Sep 28, 2022
0.4500
0.4700
0.4512
0.4520
50,726
-0.01(-1.99%)
Sep 27, 2022
0.4600
0.4800
0.4600
0.4612
119,947
+0.00(+0.15%)
Sep 26, 2022
0.4603
0.4800
0.4600
0.4605
115,579
-0.01(-2.02%)
Sep 23, 2022
0.5000
0.5000
0.4600
0.4700
156,593
+0.00(+0.95%)
Sep 22, 2022
0.4900
0.4900
0.4600
0.4656
160,357
-0.02(-3.84%)
Sep 21, 2022
0.4900
0.4999
0.4735
0.4842
152,627
-0.00(-0.02%)
Sep 20, 2022
0.5000
0.5000
0.4790
0.4843
64,668
+0.00(+0.69%)
Sep 19, 2022
0.5000
0.5000
0.4760
0.4810
125,842
-0.01(-1.84%)
Sep 16, 2022
0.5000
0.5000
0.4702
0.4900
156,833
-0.01(-1.21%)
Sep 15, 2022
0.4900
0.4960
0.4680
0.4960
98,571
+0.01(+1.22%)
Sep 14, 2022
0.4660
0.4900
0.4600
0.4900
180,378
+0.02(+3.64%)
Sep 13, 2022
0.4650
0.4875
0.4556
0.4728
213,175
-0.02(-4.45%)
Sep 12, 2022
0.5000
0.5225
0.4700
0.4948
1,251,503
+0.02(+5.28%)
Sep 09, 2022
0.4613
0.4845
0.4560
0.4700
146,987
+0.00(+0.86%)
Sep 08, 2022
0.4500
0.4950
0.4500
0.4660
76,772
-0.00(-0.17%)
Sep 07, 2022
0.4700
0.4800
0.4530
0.4668
49,587
+0.01(+2.82%)
Sep 06, 2022
0.5000
0.5001
0.4500
0.4540
200,654
-0.01(-1.35%)
Sep 02, 2022
0.4800
0.4981
0.4565
0.4602
96,895
-0.02(-4.11%)
Sep 01, 2022
0.4729
0.4900
0.4605
0.4799
94,515
-0.01(-2.06%)
Aug 31, 2022
0.5100
0.5100
0.4600
0.4900
67,222
+0.02(+3.62%)
Aug 30, 2022
0.4520
0.5200
0.4400
0.4729
287,290
+0.03(+6.41%)
Aug 29, 2022
0.5000
0.5000
0.4400
0.4444
337,045
-0.04(-7.65%)
Aug 26, 2022
0.5100
0.5249
0.4700
0.4812
345,830
-0.03(-6.56%)
Aug 25, 2022
0.5200
0.5399
0.5050
0.5150
229,184
-0.03(-5.95%)
Aug 24, 2022
0.5461
0.5552
0.5400
0.5476
90,406
-0.00(-0.42%)
Aug 23, 2022
0.5216
0.5499
0.5100
0.5499
168,347
+0.02(+4.37%)
Aug 22, 2022
0.5101
0.5300
0.5050
0.5269
128,517
-0.00(-0.60%)
Aug 19, 2022
0.5200
0.5399
0.5200
0.5301
96,442
+0.00(+0.02%)
Aug 18, 2022
0.5100
0.5362
0.5100
0.5300
136,626
+0.01(+1.92%)
Aug 17, 2022
0.5100
0.5297
0.5120
0.5200
75,411
-0.01(-0.95%)
Aug 16, 2022
0.5200
0.5480
0.5030
0.5250
151,714
-0.01(-1.02%)
Aug 15, 2022
0.5301
0.5600
0.5000
0.5304
212,820
-0.01(-1.41%)
Aug 12, 2022
0.5500
0.5600
0.5100
0.5380
257,877
+0.01(+2.28%)
Aug 11, 2022
0.5550
0.5700
0.5000
0.5260
653,905
-0.03(-4.97%)
Aug 10, 2022
0.6100
0.6397
0.5515
0.5535
340,004
-0.09(-13.49%)
Aug 09, 2022
0.5871
0.6400
0.5700
0.6398
508,763
+0.05(+8.74%)
Aug 08, 2022
0.5900
0.5900
0.5600
0.5884
170,285
+0.02(+3.23%)
Aug 05, 2022
0.5435
0.5716
0.5373
0.5700
89,307
+0.01(+1.73%)
Aug 04, 2022
0.5400
0.5702
0.5310
0.5603
135,647
+0.02(+3.62%)
Aug 03, 2022
0.5600
0.5800
0.5400
0.5407
108,914
-0.01(-2.47%)
Aug 02, 2022
0.5300
0.5800
0.5300
0.5544
171,850
+0.00(+0.13%)
Aug 01, 2022
0.5700
0.5700
0.5300
0.5537
86,191
+0.01(+1.06%)
Jul 29, 2022
0.5500
0.5680
0.5300
0.5479
235,953
-0.01(-2.07%)
Jul 28, 2022
0.5550
0.5720
0.5455
0.5595
47,079
+0.01(+1.71%)
Jul 27, 2022
0.5400
0.5766
0.5235
0.5501
163,655
-0.00(-0.16%)
Jul 26, 2022
0.5630
0.5700
0.5455
0.5510
84,080
-0.02(-3.30%)
Jul 25, 2022
0.5500
0.5724
0.5451
0.5698
69,567
+0.02(+3.56%)
Jul 22, 2022
0.5433
0.5700
0.5433
0.5502
53,200
-0.01(-1.77%)
Jul 21, 2022
0.5600
0.5763
0.5297
0.5601
135,400
-0.00(-0.43%)
Jul 20, 2022
0.5460
0.5625
0.5300
0.5625
172,295
+0.03(+4.94%)
Jul 19, 2022
0.5500
0.5500
0.5153
0.5360
211,156
+0.01(+1.13%)
Jul 18, 2022
0.5161
0.5648
0.5150
0.5300
149,975
-0.01(-1.30%)
Jul 15, 2022
0.5500
0.5700
0.5218
0.5370
179,274
-0.02(-3.42%)
Jul 14, 2022
0.5899
0.5899
0.5500
0.5560
52,253
-0.02(-2.85%)
Jul 13, 2022
0.5900
0.5900
0.5500
0.5723
78,228
+0.02(+3.12%)
Jul 12, 2022
0.5900
0.5900
0.5500
0.5550
71,610
-0.02(-3.44%)
Jul 11, 2022
0.5900
0.5999
0.5663
0.5748
180,968
-0.01(-2.24%)
Jul 08, 2022
0.5199
0.5987
0.5150
0.5880
409,084
+0.06(+12.28%)
Jul 07, 2022
0.5050
0.5377
0.5000
0.5237
116,857
+0.02(+3.68%)
Jul 06, 2022
0.5405
0.5545
0.5020
0.5051
51,213
-0.03(-5.20%)
Jul 05, 2022
0.5200
0.5476
0.4951
0.5328
113,363
+0.01(+1.51%)
Jul 01, 2022
0.5000
0.5799
0.5000
0.5249
111,677
+0.02(+3.39%)
Jun 30, 2022
0.5304
0.5450
0.5000
0.5077
77,674
-0.03(-5.74%)
Jun 29, 2022
0.5900
0.6350
0.5290
0.5386
572,259
-0.05(-8.32%)
Jun 28, 2022
0.5990
0.5995
0.5537
0.5875
191,502
-0.01(-1.56%)
Jun 27, 2022
0.5200
0.6000
0.5076
0.5968
388,744
+0.08(+15.37%)
Jun 24, 2022
0.5200
0.5200
0.4920
0.5173
132,944
+0.02(+3.19%)
Jun 23, 2022
0.5100
0.5164
0.4701
0.5013
49,228
-0.01(-1.71%)
Jun 22, 2022
0.4800
0.5200
0.4702
0.5100
113,673
+0.01(+2.08%)
Jun 21, 2022
0.5002
0.5168
0.4700
0.4996
142,403
+0.02(+4.19%)
Jun 17, 2022
0.4500
0.4815
0.4500
0.4795
125,033
+0.01(+3.12%)
Jun 16, 2022
0.4650
0.5000
0.4600
0.4650
82,403
-0.02(-5.10%)
Jun 15, 2022
0.4800
0.5000
0.4600
0.4900
165,064
+0.00(+0.00%)
Jun 14, 2022
0.4602
0.4900
0.4601
0.4900
115,875
+0.02(+4.26%)
Jun 13, 2022
0.4730
0.4900
0.4630
0.4700
117,094
-0.03(-5.60%)
Jun 10, 2022
0.5099
0.5099
0.4640
0.4979
118,581
-0.01(-2.35%)
Jun 09, 2022
0.5232
0.5280
0.4900
0.5099
193,422
+0.00(+0.49%)
Jun 08, 2022
0.5100
0.5349
0.5020
0.5074
202,745
+0.00(+0.48%)
Jun 07, 2022
0.5040
0.5050
0.4900
0.5050
78,383
+0.02(+3.06%)
Jun 06, 2022
0.5000
0.5200
0.4860
0.4900
233,120
-0.01(-2.00%)
Jun 03, 2022
0.4900
0.5000
0.4760
0.5000
143,503
+0.01(+1.50%)
Jun 02, 2022
0.4760
0.5000
0.4512
0.4926
199,723
+0.02(+3.49%)
Jun 01, 2022
0.5000
0.5000
0.4726
0.4760
108,225
-0.02(-3.92%)
May 31, 2022
0.4850
0.5000
0.4850
0.4954
146,841
-0.00(-0.92%)
May 27, 2022
0.4600
0.5100
0.4547
0.5000
192,809
+0.02(+4.17%)
May 26, 2022
0.4501
0.4800
0.4300
0.4800
66,112
+0.02(+3.45%)
May 25, 2022
0.4500
0.4712
0.4359
0.4640
116,854
+0.00(+0.98%)
May 24, 2022
0.4661
0.4975
0.4200
0.4595
123,985
-0.01(-1.82%)
May 23, 2022
0.4400
0.4975
0.4400
0.4680
100,225
+0.01(+2.86%)
May 20, 2022
0.4800
0.4800
0.4400
0.4550
84,469
-0.01(-3.19%)
May 19, 2022
0.4500
0.4800
0.4470
0.4700
121,779
+0.00(+1.08%)
May 18, 2022
0.4600
0.4974
0.4400
0.4650
74,839
-0.01(-3.12%)
May 17, 2022
0.4649
0.4975
0.4500
0.4800
98,603
+0.02(+4.35%)
May 16, 2022
0.4876
0.4975
0.4500
0.4600
121,382
-0.01(-1.35%)
May 13, 2022
0.4202
0.4750
0.4202
0.4663
236,393
+0.04(+8.49%)
May 12, 2022
0.4300
0.4599
0.3880
0.4298
274,751
-0.01(-2.58%)
May 11, 2022
0.4850
0.5099
0.4366
0.4412
327,984
-0.06(-11.76%)
May 10, 2022
0.5270
0.5271
0.4850
0.5000
171,791
-0.00(-0.85%)
May 09, 2022
0.5700
0.5719
0.4774
0.5043
375,349
-0.02(-4.67%)
May 06, 2022
0.5500
0.5501
0.5201
0.5290
229,800
-0.03(-4.70%)
May 05, 2022
0.5500
0.5598
0.5219
0.5551
261,906
+0.01(+1.35%)
May 04, 2022
0.5700
0.5690
0.5175
0.5477
329,846
-0.03(-4.75%)
May 03, 2022
0.5000
0.6090
0.4695
0.5750
3,301,813
+0.15(+34.98%)
May 02, 2022
0.4300
0.4500
0.4050
0.4260
79,846
-0.01(-2.05%)
Apr 29, 2022
0.4394
0.4500
0.4200
0.4349
145,677
-0.00(-1.02%)
Apr 28, 2022
0.4200
0.4400
0.4000
0.4394
110,337
+0.02(+4.62%)
Apr 27, 2022
0.4500
0.4500
0.3896
0.4200
176,381
+0.03(+7.20%)
Apr 26, 2022
0.4500
0.4500
0.3800
0.3918
502,282
-0.04(-8.99%)
Apr 25, 2022
0.4500
0.4500
0.4281
0.4305
275,851
-0.02(-5.16%)
Apr 22, 2022
0.5100
0.5100
0.4533
0.4539
158,934
-0.03(-5.44%)
Apr 21, 2022
0.4900
0.5200
0.4800
0.4800
272,019
-0.02(-3.03%)
Apr 20, 2022
0.4900
0.4999
0.4800
0.4950
173,924
+0.01(+1.02%)
Apr 19, 2022
0.4900
0.5089
0.4889
0.4900
92,588
-0.01(-1.69%)
Apr 18, 2022
0.5000
0.5099
0.4952
0.4984
184,254
+0.02(+3.77%)
Apr 14, 2022
0.4800
0.5095
0.4800
0.4803
194,844
+0.00(+0.06%)
Apr 13, 2022
0.4800
0.5100
0.4725
0.4800
137,869
-0.01(-1.40%)
Apr 12, 2022
0.5100
0.5100
0.4868
0.4868
119,603
-0.01(-1.20%)
Apr 11, 2022
0.5000
0.5000
0.4700
0.4927
318,758
+0.02(+3.40%)
Apr 08, 2022
0.5000
0.5095
0.4750
0.4765
409,724
-0.03(-6.20%)
Apr 07, 2022
0.5200
0.5200
0.5000
0.5080
132,153
+0.00(+0.61%)
Apr 06, 2022
0.5100
0.5191
0.4910
0.5049
158,315
-0.00(-0.55%)
Apr 05, 2022
0.5171
0.5434
0.5020
0.5077
205,894
-0.02(-4.26%)
Apr 04, 2022
0.5411
0.5580
0.5185
0.5303
118,328
-0.01(-2.01%)
Apr 01, 2022
0.5181
0.5600
0.5150
0.5412
56,743
+0.01(+2.73%)
Mar 31, 2022
0.5300
0.5460
0.5200
0.5268
149,306
-0.01(-1.46%)
Mar 30, 2022
0.5203
0.5476
0.5200
0.5346
108,915
+0.01(+1.71%)
Mar 29, 2022
0.5500
0.5500
0.5115
0.5256
501,012
-0.03(-6.23%)
Mar 28, 2022
0.6000
0.6000
0.5410
0.5605
205,807
-0.02(-3.36%)
Mar 25, 2022
0.5700
0.6000
0.5599
0.5800
180,324
-0.01(-1.69%)
Mar 24, 2022
0.6300
0.6300
0.5410
0.5900
491,716
-0.04(-5.98%)
Mar 23, 2022
0.6200
0.6298
0.6097
0.6275
372,808
+0.01(+2.43%)
Mar 22, 2022
0.5900
0.6147
0.5651
0.6126
400,393
+0.03(+4.54%)
Mar 21, 2022
0.6100
0.6100
0.5712
0.5860
115,296
-0.02(-3.93%)
Mar 18, 2022
0.5700
0.6100
0.5500
0.6100
295,361
+0.03(+5.39%)
Mar 17, 2022
0.5500
0.5789
0.5472
0.5788
296,775
+0.04(+7.17%)
Mar 16, 2022
0.5240
0.5434
0.4901
0.5401
346,845
+0.05(+10.36%)
Mar 15, 2022
0.4973
0.4973
0.4800
0.4894
173,242
+0.01(+1.56%)
Mar 14, 2022
0.5200
0.5399
0.4707
0.4819
296,980
-0.02(-3.74%)
Mar 11, 2022
0.5100
0.5214
0.4950
0.5006
323,736
-0.01(-2.15%)
Mar 10, 2022
0.5100
0.5199
0.4950
0.5116
300,778
-0.02(-3.29%)
Mar 09, 2022
0.5100
0.5310
0.5100
0.5290
210,878
+0.02(+3.73%)
Mar 08, 2022
0.5452
0.5452
0.5020
0.5100
413,788
-0.01(-1.98%)
Mar 07, 2022
0.5310
0.5900
0.5200
0.5203
480,771
-0.02(-3.88%)
Mar 04, 2022
0.5600
0.5979
0.5392
0.5413
249,437
-0.03(-5.52%)
Mar 03, 2022
0.6000
0.6000
0.5610
0.5729
108,009
-0.02(-2.77%)
Mar 02, 2022
0.5800
0.6200
0.5700
0.5892
155,665
-0.00(-0.52%)
Mar 01, 2022
0.5900
0.6111
0.5899
0.5923
108,388
-0.01(-1.09%)
Feb 28, 2022
0.5980
0.6000
0.5912
0.5988
127,600
+0.00(+0.13%)
Feb 25, 2022
0.6179
0.6000
0.5651
0.5980
242,143
+0.05(+8.69%)
Feb 24, 2022
0.5200
0.5650
0.5100
0.5502
275,127
+0.01(+2.10%)
Feb 23, 2022
0.6100
0.6148
0.5341
0.5389
264,251
-0.05(-8.51%)
Feb 22, 2022
0.6000
0.6153
0.5600
0.5890
218,013
-0.02(-2.66%)
Feb 18, 2022
0.6051
0
-0.01(-2.15%)
Feb 17, 2022
0.6400
0.6500
0.6118
0.6184
155,504
-0.02(-2.45%)
Feb 16, 2022
0.6200
0.6380
0.6005
0.6339
164,115
+0.02(+2.44%)
Feb 15, 2022
0.6169
0.6399
0.6110
0.6188
229,355
+0.00(+0.24%)
Feb 14, 2022
0.6400
0.6400
0.6099
0.6173
120,405
-0.01(-2.17%)
Feb 11, 2022
0.6436
0.6600
0.6181
0.6310
210,009
+0.00(+0.16%)
Feb 10, 2022
0.5792
0.6500
0.5791
0.6300
293,322
+0.02(+3.28%)
Feb 09, 2022
0.5800
0.6200
0.5723
0.6100
218,310
+0.04(+7.00%)
Feb 08, 2022
0.5625
0.5800
0.5510
0.5701
175,724
+0.01(+1.35%)
Feb 07, 2022
0.6200
0.6226
0.5500
0.5625
205,043
-0.01(-1.66%)
Feb 04, 2022
0.5776
0.5800
0.5600
0.5720
57,168
+0.02(+4.02%)
Feb 03, 2022
0.6100
0.5410
0.5499
200,770
-0.05(-8.29%)
Feb 02, 2022
0.6500
0.6500
0.5765
0.5996
173,580
-0.03(-4.67%)
Feb 01, 2022
0.6000
0.6300
0.6000
0.6290
252,961
+0.04(+6.61%)
Jan 31, 2022
0.5400
0.5900
0.5900
293,527
+0.06(+12.17%)
Jan 28, 2022
0.5200
0.5573
0.5000
0.5260
491,300
+0.01(+2.04%)
Jan 27, 2022
0.5800
0.5839
0.5151
0.5155
279,130
-0.07(-11.70%)
Jan 26, 2022
0.5900
0.5943
0.5500
0.5838
237,689
+0.00(+0.79%)
Jan 25, 2022
0.5600
0.5973
0.5500
0.5792
206,587
+0.01(+1.61%)
Jan 24, 2022
0.5700
0.5700
0.5031
0.5700
501,277
-0.02(-3.39%)
Jan 21, 2022
0.6100
0.6100
0.5700
0.5900
211,559
+0.00(+0.00%)
Jan 20, 2022
0.6767
0.6767
0.5881
0.5900
396,453
+0.01(+2.02%)
Jan 19, 2022
0.6000
0.6089
0.5719
0.5783
227,765
-0.02(-2.64%)
Jan 18, 2022
0.6100
0.6100
0.5726
0.5940
252,119
+0.00(+0.68%)
Jan 14, 2022
0.5900
0
+0.00(+0.68%)
Jan 13, 2022
0.6023
0.6280
0.5801
0.5860
435,894
-0.02(-3.38%)
Jan 12, 2022
0.6300
0.6300
0.5814
0.6065
279,099
-0.02(-2.96%)
Jan 11, 2022
0.5800
0.6333
0.5712
0.6250
540,559
+0.04(+5.99%)
Jan 10, 2022
0.6500
0.6500
0.5654
0.5897
606,642
-0.04(-6.19%)
Jan 07, 2022
0.6453
0.6500
0.6151
0.6286
420,576
-0.01(-1.01%)
Jan 06, 2022
0.6500
0.6550
0.6100
0.6350
237,791
-0.00(-0.08%)
Jan 05, 2022
0.6600
0.6829
0.6115
0.6355
487,816
-0.01(-1.73%)
Jan 04, 2022
0.7000
0.7100
0.6200
0.6467
865,664
-0.02(-2.31%)
Jan 03, 2022
0.6200
0.6800
0.6008
0.6620
361,080
+0.04(+5.90%)
Dec 31, 2021
0.6154
0.6522
0.6020
0.6251
904,151
-0.01(-1.31%)
Dec 30, 2021
0.6010
0.6905
0.6000
0.6334
766,641
-0.00(-0.47%)
Dec 29, 2021
0.6910
0.7000
0.6320
0.6364
845,347
-0.04(-5.89%)
Dec 28, 2021
0.6800
0.6880
0.6304
0.6762
672,733
-0.00(-0.27%)
Dec 27, 2021
0.7250
0.7250
0.6600
0.6780
855,921
-0.03(-4.72%)
Dec 23, 2021
0.7625
0.7800
0.7088
0.7116
583,392
-0.05(-6.68%)
Dec 22, 2021
0.7299
0.7700
0.7299
0.7625
423,162
+0.02(+2.87%)
Dec 21, 2021
0.7500
0.7725
0.7400
0.7412
502,886
-0.02(-2.46%)
Dec 20, 2021
0.7200
0.7600
0.7000
0.7599
610,133
+0.03(+4.10%)
Dec 17, 2021
0.6820
0.7500
0.6820
0.7300
454,321
+0.03(+4.00%)
Dec 16, 2021
0.7100
0.7200
0.6900
0.7019
402,460
+0.03(+4.92%)
Dec 15, 2021
0.6994
0.7100
0.6550
0.6690
371,246
-0.02(-3.59%)
Dec 14, 2021
0.7000
0.7175
0.6800
0.6939
199,353
-0.01(-0.74%)
Dec 13, 2021
0.7301
0.7301
0.6848
0.6991
307,903
-0.03(-3.82%)
Dec 10, 2021
0.7800
0.7900
0.7019
0.7269
315,599
-0.02(-3.08%)
Dec 09, 2021
0.7900
0.7941
0.7072
0.7500
387,924
-0.03(-4.43%)
Dec 08, 2021
0.7500
0.7994
0.7401
0.7848
534,207
+0.03(+4.36%)
Dec 07, 2021
0.6700
0.7600
0.6500
0.7520
765,751
+0.10(+14.53%)
Dec 06, 2021
0.6100
0.6700
0.5900
0.6566
776,556
+0.05(+7.64%)
Dec 03, 2021
0.6600
0.6678
0.6026
0.6100
913,954
-0.06(-8.68%)
Dec 02, 2021
0.7350
0.7399
0.6556
0.6680
1,246,051
-0.08(-10.90%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.